We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 1.09493808386 | 230.15 | 234.01 | 228.26 | 6036932 | 231.59587196 | SP |
| 4 | 11.41 | 5.15682906987 | 221.26 | 234.01 | 219.045 | 6812091 | 226.50464998 | SP |
| 12 | 16.75 | 7.75750277881 | 215.92 | 234.01 | 211.54 | 6158999 | 221.65322009 | SP |
| 26 | 44.88 | 23.8990361574 | 187.79 | 234.01 | 187.53 | 7264788 | 215.10175548 | SP |
| 52 | 55.02 | 30.9710104137 | 177.65 | 234.01 | 168.3 | 7136220 | 199.57658143 | SP |
| 156 | 65.46 | 39.1483762933 | 167.21 | 234.01 | 150.5703 | 7472177 | 181.52579462 | SP |
| 260 | 88.32 | 61.1846207135 | 144.35 | 234.01 | 136.12 | 8625598 | 172.66088985 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 232.02 | 2.65 | 1.16 | 231.04 | 232.73 | 230.5199 | 5178906 |
| 1724365800 | 229.37 | -2.78 | -1.20 | 230.35 | 230.38 | 228.26 | 5762338 |
| 1724279400 | 232.15 | -0.31 | -0.13 | 231.69 | 232.87 | 230.48 | 5194364 |
| 1724193000 | 232.46 | 0.85 | 0.37 | 233.71 | 234.01 | 231.13 | 8885740 |
| 1724106600 | 231.61 | -0.38 | -0.16 | 230.15 | 231.78 | 229.74 | 5163312 |
| 1723847400 | 231.99 | 5.08 | 2.24 | 229.99 | 232.02 | 229.005 | 11824925 |
| 1723761000 | 226.91 | 0.71 | 0.31 | 226.51 | 227.5 | 225.12 | 5103715 |
| 1723674600 | 226.2 | -1.86 | -0.82 | 226.55 | 227.48 | 225.35 | 5461834 |
| 1723588200 | 228.06 | -0.35 | -0.15 | 228.07 | 228.87 | 227.59 | 6491336 |
| 1723501800 | 228.41 | 3.85 | 1.71 | 226.14 | 228.535 | 225.965 | 5538654 |
| 1723242600 | 224.56 | 0.55 | 0.25 | 224.82 | 225.28 | 223.82 | 4327016 |
| 1723156200 | 224.01 | 3.46 | 1.57 | 222.73 | 224.25 | 222.515 | 6099503 |
| 1723069800 | 220.55 | -0.15 | -0.07 | 221.94 | 222.31 | 220.35 | 5282469 |
| 1722983400 | 220.7 | -1.78 | -0.80 | 221.5 | 222.14 | 220.11 | 14139503 |
| 1722897000 | 222.48 | -2.86 | -1.27 | 220.56 | 223.1 | 220.241 | 8931314 |
| 1722637800 | 225.34 | -0.43 | -0.19 | 227.95 | 228.76 | 222.865 | 10888066 |
| 1722551400 | 225.77 | -0.78 | -0.34 | 226.74 | 227.57 | 225.05 | 6831660 |
| 1722465000 | 226.55 | 4.03 | 1.81 | 223.73 | 226.6 | 223.64 | 6577432 |
| 1722378600 | 222.52 | 2.2 | 1.00 | 221.41 | 222.92 | 220.355 | 4716255 |
| 1722292200 | 220.32 | -0.31 | -0.14 | 221.26 | 221.55 | 219.045 | 4663594 |
| 1722033000 | 220.63 | 2.3 | 1.05 | 219.96 | 221.04 | 219.7 | 6327682 |
| 1721946600 | 218.33 | -3.47 | -1.56 | 219.02 | 219.2607 | 217.52 | 9775379 |
| 1721860200 | 221.8 | -0.78 | -0.35 | 223.47 | 224.88 | 221.74 | 6494901 |
| 1721773800 | 222.58 | 0.78 | 0.35 | 222.34 | 222.75 | 221.86 | 4507865 |
| 1721687400 | 221.8 | 0.07 | 0.03 | 221.58 | 221.92 | 220.4 | 5230148 |
| 1721428200 | 221.73 | -4.05 | -1.79 | 221.52 | 222.68 | 221.41 | 8221857 |
| 1721341800 | 225.78 | -1.45 | -0.64 | 227.71 | 228.32 | 225.57 | 5481538 |
| 1721255400 | 227.23 | -1.06 | -0.46 | 228.79 | 229.65 | 226.67 | 8380940 |
| 1721169000 | 228.29 | 4.46 | 1.99 | 225.45 | 228.29 | 225.3 | 10647306 |
| 1721082600 | 223.83 | 0.72 | 0.32 | 223.39 | 225.59 | 223.02 | 5717607 |
| 1720823400 | 223.11 | -0.14 | -0.06 | 222.03 | 223.62 | 221.86 | 5055708 |
| 1720737000 | 223.25 | 3.89 | 1.77 | 222.65 | 224.1489 | 221.48 | 8920209 |
| 1720650600 | 219.36 | 0.8 | 0.37 | 220.14 | 220.71 | 219.16 | 5509170 |
| 1720564200 | 218.56 | 0.37 | 0.17 | 218.57 | 219.29 | 217.265 | 3816254 |
| 1720477800 | 218.19 | -2.74 | -1.24 | 219.64 | 220.04 | 217.41 | 5787736 |
| 1720218600 | 220.93 | 2.94 | 1.35 | 219.58 | 221.28 | 219.58 | 5945857 |
| 1720040640 | 217.99 | 2.43 | 1.13 | 217.34 | 218.7397 | 217.33 | 5055313 |
| 1719959400 | 215.56 | -0.01 | -0.00 | 215.33 | 216.08 | 214.6204 | 4920803 |
| 1719873000 | 215.57 | 0.58 | 0.27 | 215.25 | 216 | 214.485 | 3703006 |
| 1719613800 | 214.99 | 0 | 0.00 | 214.99 | 214.99 | 214.99 | 0 |
| 1719527400 | 214.99 | 2.41 | 1.13 | 214.71 | 215.5 | 214.45 | 4416613 |
| 1719441000 | 212.58 | -1.98 | -0.92 | 212.39 | 213.11 | 212.1204 | 4784365 |
| 1719354600 | 214.56 | -1.07 | -0.50 | 214.96 | 215.31 | 214.12 | 3687145 |
| 1719268200 | 215.63 | 0.85 | 0.40 | 215.55 | 215.94 | 215.2 | 4222619 |
| 1719009000 | 214.78 | -3.38 | -1.55 | 217.83 | 217.9 | 214.255 | 8809833 |
| 1718922600 | 218.16 | 2.69 | 1.25 | 216.32 | 218.7413 | 216.15 | 7281680 |
| 1718749800 | 215.47 | 0.86 | 0.40 | 214.38 | 215.83 | 214.04 | 4920257 |
| 1718663400 | 214.61 | -1.12 | -0.52 | 214.9 | 215.24 | 213.6 | 3540392 |
| 1718404200 | 215.73 | 2.76 | 1.30 | 215.34 | 216.04 | 214.98 | 6787695 |
| 1718317800 | 212.97 | -1.75 | -0.82 | 214.44 | 214.96 | 212.26 | 5684853 |
| 1718231400 | 214.72 | 0.57 | 0.27 | 216.47 | 216.55 | 214.2 | 5903374 |
| 1718145000 | 214.15 | 0.61 | 0.29 | 213.95 | 214.38 | 213.24 | 3858660 |
| 1718058600 | 213.54 | 1.94 | 0.92 | 213.1 | 214.02 | 212.76 | 3810868 |
| 1717799400 | 211.6 | -7.83 | -3.57 | 215.07 | 215.19 | 211.54 | 11362251 |
| 1717713000 | 219.43 | 1.61 | 0.74 | 218.36 | 219.97 | 218.1 | 5047910 |
| 1717626600 | 217.82 | 2.55 | 1.18 | 216.69 | 218.0795 | 215.93 | 5052407 |
| 1717540200 | 215.27 | -1.95 | -0.90 | 216.24 | 216.24 | 214.2 | 5507832 |
| 1717453800 | 217.22 | 1.92 | 0.89 | 215.92 | 217.82 | 215.54 | 5832879 |
| 1717194600 | 215.3 | -1.27 | -0.59 | 217.77 | 217.96 | 214.65 | 5615138 |
| 1717108200 | 216.57 | 0.41 | 0.19 | 216.69 | 217.51 | 216.41 | 2905855 |
| 1717021800 | 216.16 | -2.03 | -0.93 | 216.92 | 217.16 | 216.12 | 3892797 |
| 1716935400 | 218.19 | 2.27 | 1.05 | 218.43 | 218.59 | 217.21 | 3565270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
